U.S. markets open in 1 hour 54 minutes
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,678.00 +296.00 (+0.77%) F Nasdaq
17,766.25 +116.50 (+0.66%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,308.10 -1.50 (-0.06%)
MFS International Intrinsic Value Fund (MINRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 01 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 30 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 29 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 26 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 25 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 24 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 23 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 22 abr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 19 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 18 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 17 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 16 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 15 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 12 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 11 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 10 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 09 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 08 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 05 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 04 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 03 abr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 02 abr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 01 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 28 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 27 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 26 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 25 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 22 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 21 mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 20 mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 19 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 18 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 15 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 14 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 13 mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 12 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 11 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 08 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 07 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 06 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 05 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 04 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 01 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 29 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 28 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 27 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 26 feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 23 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 22 feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 21 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 20 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 16 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 15 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 14 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 13 feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 12 feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 09 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 08 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 07 feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 06 feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 05 feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 02 feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 01 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 31 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 30 ene 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 29 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 26 ene 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 25 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 24 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 23 ene 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 22 ene 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 19 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 18 ene 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 17 ene 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 16 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 12 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 11 ene 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 10 ene 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 09 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 08 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 05 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 04 ene 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 03 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 02 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 29 dic 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 28 dic 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 27 dic 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 26 dic 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 22 dic 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 21 dic 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 20 dic 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 19 dic 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 19 dic 2023 | 0.43 Dividendo | |||||
| 19 dic 2023 | 3.729 Ganancias de capital | |||||
| 18 dic 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 31.66 | - |
| 15 dic 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 31.66 | - |
| 14 dic 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 31.90 | - |
| 13 dic 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 31.62 | - |
| 12 dic 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 31.17 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.